| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 119 | 121.5 | 112.8 | 115 | 115 | -7.75 (-6.31%) | 708,993 |
| 7 Jul 2009 | INR | 120 | 124 | 117.25 | 122.75 | 122.75 | +4.15 (+3.50%) | 652,883 |
| 6 Jul 2009 | INR | 131.25 | 136.9 | 116.4 | 118.6 | 118.6 | -12.2 (-9.33%) | 1,845,514 |
| 3 Jul 2009 | INR | 128.2 | 132.6 | 125 | 130.8 | 130.8 | +3.05 (+2.39%) | 1,013,684 |
| 2 Jul 2009 | INR | 133.5 | 133.9 | 125.25 | 127.75 | 127.75 | -4.25 (-3.22%) | 785,881 |
| 1 Jul 2009 | INR | 123 | 133.9 | 118.9 | 132 | 132 | +10.2 (+8.37%) | 1,262,912 |
| 30 Jun 2009 | INR | 134 | 134 | 119 | 121.8 | 121.8 | -9.15 (-6.99%) | 1,110,617 |
| 29 Jun 2009 | INR | 125.9 | 134.75 | 124.6 | 130.95 | 130.95 | +6.2 (+4.97%) | 1,389,433 |
| 26 Jun 2009 | INR | 124.8 | 125.5 | 121.2 | 124.75 | 124.75 | +2.55 (+2.09%) | 1,083,146 |
| 25 Jun 2009 | INR | 129 | 130 | 121 | 122.2 | 122.2 | -2.85 (-2.28%) | 1,810,509 |
| 24 Jun 2009 | INR | 123.2 | 127.1 | 117.05 | 125.05 | 125.05 | +3.6 (+2.96%) | 2,011,022 |
| 23 Jun 2009 | INR | 113.5 | 123.2 | 111 | 121.45 | 121.45 | +5.3 (+4.56%) | 2,333,997 |
| 22 Jun 2009 | INR | 123.25 | 126.6 | 115 | 116.15 | 116.15 | -4.15 (-3.45%) | 1,088,906 |
| 19 Jun 2009 | INR | 120 | 123.4 | 112.6 | 120.3 | 120.3 | +2.1 (+1.78%) | 2,046,234 |
| 18 Jun 2009 | INR | 120.5 | 124.4 | 110.25 | 118.2 | 118.2 | -0.05 (-0.04%) | 2,271,591 |
| 17 Jun 2009 | INR | 130 | 133.85 | 115.8 | 118.25 | 118.25 | -10.85 (-8.40%) | 1,110,157 |
| 16 Jun 2009 | INR | 120 | 132 | 119 | 129.1 | 129.1 | +5.45 (+4.41%) | 1,377,012 |
| 15 Jun 2009 | INR | 134.5 | 135 | 120.65 | 123.65 | 123.65 | -13.25 (-9.68%) | 801,818 |
| 12 Jun 2009 | INR | 145 | 148.5 | 135.5 | 136.9 | 136.9 | -6.45 (-4.50%) | 699,290 |
| 11 Jun 2009 | INR | 149.4 | 150.15 | 140.5 | 143.35 | 143.35 | -6.05 (-4.05%) | 560,917 |
| 10 Jun 2009 | INR | 157.4 | 158.85 | 146.7 | 149.4 | 149.4 | -4.45 (-2.89%) | 538,268 |
| 9 Jun 2009 | INR | 144 | 156.4 | 141 | 153.85 | 153.85 | +7.35 (+5.02%) | 567,255 |
| 8 Jun 2009 | INR | 165.5 | 166.5 | 144.5 | 146.5 | 146.5 | -16.9 (-10.34%) | 633,274 |
| 5 Jun 2009 | INR | 161.4 | 173.25 | 158 | 163.4 | 163.4 | +4.25 (+2.67%) | 2,224,090 |
| 4 Jun 2009 | INR | 157 | 161.35 | 152.15 | 159.15 | 159.15 | +1.65 (+1.05%) | 670,807 |
| 3 Jun 2009 | INR | 156 | 168.3 | 153.1 | 157.5 | 157.5 | +3.5 (+2.27%) | 1,332,552 |
| 2 Jun 2009 | INR | 159.5 | 160.75 | 146.7 | 154 | 154 | -3.85 (-2.44%) | 470,464 |
| 1 Jun 2009 | INR | 156 | 159.95 | 153.5 | 157.85 | 157.85 | +6.05 (+3.99%) | 1,979,980 |
| 29 May 2009 | INR | 144.4 | 154.6 | 142.1 | 151.8 | 151.8 | +10.55 (+7.47%) | 1,411,795 |
| 28 May 2009 | INR | 152.5 | 152.5 | 137.6 | 141.25 | 141.25 | -3.95 (-2.72%) | 1,189,011 |
